Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.38 | 42.43 | 40.69 | 41.01 | 1,000,325 | -1.41(-3.32%) |
Oct 17, 2024 | 40.69 | 43.08 | 40.34 | 42.42 | 1,238,353 | +1.80(+4.43%) |
Oct 16, 2024 | 40.20 | 40.90 | 39.95 | 40.62 | 1,936,544 | +0.13(+0.32%) |
Oct 15, 2024 | 40.14 | 41.13 | 40.09 | 40.49 | 809,539 | +0.30(+0.75%) |
Oct 14, 2024 | 39.60 | 41.08 | 39.01 | 40.19 | 639,658 | +0.57(+1.44%) |
Oct 11, 2024 | 38.50 | 39.76 | 38.45 | 39.62 | 564,021 | +1.06(+2.75%) |
Oct 10, 2024 | 39.35 | 39.50 | 38.52 | 38.56 | 810,771 | -0.62(-1.58%) |
Oct 09, 2024 | 38.63 | 39.48 | 38.16 | 39.18 | 779,420 | +0.32(+0.82%) |
Oct 08, 2024 | 38.59 | 39.76 | 38.24 | 38.86 | 665,690 | +0.22(+0.57%) |
Oct 07, 2024 | 37.00 | 38.77 | 36.50 | 38.64 | 940,229 | +0.32(+0.84%) |
Oct 04, 2024 | 38.89 | 39.66 | 38.08 | 38.32 | 1,113,521 | -0.08(-0.21%) |
Oct 03, 2024 | 39.68 | 39.75 | 38.23 | 38.40 | 909,828 | -1.36(-3.42%) |
Oct 02, 2024 | 41.50 | 41.50 | 39.64 | 39.76 | 945,108 | -1.50(-3.64%) |
Oct 01, 2024 | 40.16 | 41.75 | 39.26 | 41.26 | 1,712,809 | -1.13(-2.67%) |
Sep 30, 2024 | 42.48 | 42.85 | 41.40 | 42.39 | 745,021 | -0.18(-0.42%) |
Sep 27, 2024 | 43.02 | 43.33 | 42.00 | 42.57 | 740,451 | -0.06(-0.14%) |
Sep 26, 2024 | 41.64 | 43.30 | 41.33 | 42.63 | 527,747 | +1.56(+3.80%) |
Sep 25, 2024 | 42.25 | 42.26 | 40.73 | 41.07 | 1,043,892 | -0.97(-2.31%) |
Sep 24, 2024 | 44.47 | 44.78 | 42.01 | 42.04 | 865,793 | -2.34(-5.27%) |
Sep 23, 2024 | 46.50 | 46.87 | 44.21 | 44.38 | 819,424 | -1.28(-2.80%) |
Sep 20, 2024 | 45.87 | 45.87 | 44.78 | 45.66 | 3,435,462 | -0.27(-0.59%) |
Sep 19, 2024 | 47.60 | 47.60 | 45.31 | 45.93 | 613,492 | -0.86(-1.84%) |
Sep 18, 2024 | 46.22 | 48.49 | 46.03 | 46.79 | 961,042 | +0.71(+1.54%) |
Sep 17, 2024 | 46.58 | 47.03 | 45.49 | 46.08 | 563,492 | +0.01(+0.02%) |
Sep 16, 2024 | 47.34 | 48.19 | 44.44 | 46.07 | 707,934 | -1.07(-2.27%) |
Sep 13, 2024 | 44.00 | 47.44 | 43.71 | 47.14 | 1,225,184 | +3.46(+7.92%) |
Sep 12, 2024 | 43.18 | 44.94 | 42.33 | 43.68 | 631,785 | +0.67(+1.56%) |
Sep 11, 2024 | 44.83 | 44.89 | 42.23 | 43.01 | 745,383 | -2.16(-4.78%) |
Sep 10, 2024 | 45.71 | 46.08 | 43.90 | 45.17 | 724,407 | -0.53(-1.16%) |
Sep 09, 2024 | 45.35 | 46.35 | 43.00 | 45.70 | 908,129 | +0.05(+0.11%) |
Sep 06, 2024 | 52.30 | 52.51 | 45.59 | 45.65 | 1,042,800 | -6.56(-12.56%) |
Sep 05, 2024 | 53.38 | 53.78 | 52.12 | 52.21 | 369,872 | -1.02(-1.92%) |
Sep 04, 2024 | 52.81 | 53.72 | 52.41 | 53.23 | 501,704 | +0.48(+0.91%) |
Sep 03, 2024 | 52.63 | 52.97 | 52.12 | 52.75 | 576,265 | -0.28(-0.53%) |
Aug 30, 2024 | 53.01 | 53.15 | 52.29 | 53.03 | 579,832 | +0.07(+0.13%) |
Aug 29, 2024 | 53.40 | 54.00 | 52.52 | 52.96 | 369,733 | -0.08(-0.15%) |
Aug 28, 2024 | 52.57 | 53.26 | 52.05 | 53.04 | 327,915 | +0.61(+1.16%) |
Aug 27, 2024 | 52.81 | 53.18 | 51.72 | 52.43 | 366,946 | -0.50(-0.94%) |
Aug 26, 2024 | 53.53 | 54.01 | 52.87 | 52.93 | 418,745 | -0.44(-0.82%) |
Aug 23, 2024 | 51.08 | 53.67 | 50.94 | 53.37 | 615,368 | +2.73(+5.39%) |
Aug 22, 2024 | 51.30 | 51.76 | 50.31 | 50.64 | 438,171 | -0.42(-0.82%) |
Aug 21, 2024 | 50.96 | 51.49 | 50.29 | 51.06 | 657,673 | +0.36(+0.71%) |
Aug 20, 2024 | 50.87 | 51.40 | 50.19 | 50.70 | 578,252 | -0.38(-0.74%) |
Aug 19, 2024 | 51.94 | 52.35 | 50.90 | 51.08 | 605,590 | -0.95(-1.83%) |
Aug 16, 2024 | 51.67 | 53.14 | 51.23 | 52.03 | 732,290 | +0.17(+0.33%) |
Aug 15, 2024 | 53.52 | 54.00 | 51.77 | 51.86 | 547,692 | -0.58(-1.11%) |
Aug 14, 2024 | 53.27 | 53.62 | 52.29 | 52.44 | 727,792 | -0.47(-0.89%) |
Aug 13, 2024 | 54.25 | 55.20 | 52.88 | 52.91 | 834,071 | -1.24(-2.29%) |
Aug 12, 2024 | 59.19 | 59.19 | 53.31 | 54.15 | 1,105,637 | -3.99(-6.86%) |
Aug 09, 2024 | 61.03 | 62.21 | 54.06 | 58.14 | 2,388,939 | -4.07(-6.54%) |
Aug 08, 2024 | 60.52 | 62.43 | 59.95 | 62.21 | 779,774 | +2.18(+3.63%) |
Aug 07, 2024 | 61.94 | 62.93 | 59.46 | 60.03 | 626,243 | -1.61(-2.61%) |
Aug 06, 2024 | 61.64 | 63.30 | 60.09 | 61.64 | 594,055 | +0.41(+0.67%) |
Aug 05, 2024 | 61.24 | 61.60 | 59.82 | 61.23 | 812,138 | -2.58(-4.04%) |
Aug 02, 2024 | 65.41 | 65.44 | 63.13 | 63.81 | 864,220 | -3.07(-4.59%) |